Hanjinkal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 40,750.00 | 41,850.00 | 40,100.00 | 41,150.00 | 40,650.20 | 111,863 |
| 2023-02-03 | 41,050.00 | 41,600.00 | 40,350.00 | 41,150.00 | 40,650.20 | 90,080 |
| 2023-02-02 | 41,450.00 | 41,700.00 | 40,850.00 | 41,350.00 | 40,847.77 | 86,584 |
| 2023-02-01 | 40,800.00 | 41,050.00 | 40,200.00 | 40,950.00 | 40,452.63 | 64,283 |
| 2023-01-31 | 41,800.00 | 42,050.00 | 40,800.00 | 40,950.00 | 40,452.63 | 87,083 |
| 2023-01-30 | 41,700.00 | 42,050.00 | 41,300.00 | 41,300.00 | 40,798.38 | 84,585 |
| 2023-01-27 | 40,250.00 | 41,900.00 | 40,100.00 | 41,600.00 | 41,094.74 | 90,600 |
| 2023-01-26 | 40,050.00 | 40,900.00 | 40,000.00 | 40,500.00 | 40,008.10 | 74,771 |
| 2023-01-25 | 40,050.00 | 40,800.00 | 40,050.00 | 40,150.00 | 39,662.35 | 49,495 |
| 2023-01-20 | 40,450.00 | 40,900.00 | 40,000.00 | 40,150.00 | 39,662.35 | 66,995 |
| 2023-01-19 | 40,450.00 | 41,050.00 | 40,200.00 | 40,650.00 | 40,156.28 | 65,308 |
| 2023-01-18 | 40,200.00 | 40,950.00 | 40,000.00 | 40,850.00 | 40,353.85 | 70,603 |
| 2023-01-17 | 39,450.00 | 40,550.00 | 39,050.00 | 40,200.00 | 39,711.74 | 73,042 |
| 2023-01-16 | 39,000.00 | 39,750.00 | 38,600.00 | 39,600.00 | 39,119.03 | 68,413 |
| 2023-01-13 | 38,500.00 | 39,150.00 | 38,050.00 | 38,950.00 | 38,476.92 | 105,599 |
| 2023-01-12 | 38,200.00 | 38,350.00 | 37,500.00 | 37,500.00 | 37,044.54 | 84,864 |
| 2023-01-11 | 38,400.00 | 38,450.00 | 37,850.00 | 38,050.00 | 37,587.85 | 91,677 |
| 2023-01-10 | 37,500.00 | 38,200.00 | 37,150.00 | 37,900.00 | 37,439.68 | 89,316 |
| 2023-01-09 | 36,400.00 | 37,700.00 | 36,050.00 | 37,250.00 | 36,797.57 | 133,503 |
| 2023-01-06 | 35,250.00 | 36,100.00 | 35,050.00 | 35,750.00 | 35,315.79 | 65,418 |
| 2023-01-05 | 35,900.00 | 36,250.00 | 35,400.00 | 35,600.00 | 35,167.61 | 59,055 |
| 2023-01-04 | 35,800.00 | 36,400.00 | 35,600.00 | 35,900.00 | 35,463.97 | 58,156 |
| 2023-01-03 | 35,600.00 | 36,750.00 | 34,400.00 | 36,600.00 | 36,155.47 | 129,737 |
| 2023-01-02 | 37,450.00 | 37,750.00 | 35,350.00 | 35,700.00 | 35,266.40 | 70,100 |
| 2022-12-29 | 38,350.00 | 38,800.00 | 37,000.00 | 37,450.00 | 36,995.14 | 86,783 |
| 2022-12-28 | 39,050.00 | 39,350.00 | 37,650.00 | 38,700.00 | 38,229.96 | 88,570 |
| 2022-12-27 | 39,900.00 | 40,000.00 | 39,000.00 | 39,400.00 | 38,753.52 | 103,812 |
| 2022-12-26 | 39,400.00 | 39,850.00 | 39,050.00 | 39,300.00 | 38,655.16 | 67,058 |
| 2022-12-23 | 39,500.00 | 39,850.00 | 39,100.00 | 39,400.00 | 38,753.52 | 61,546 |
| 2022-12-22 | 39,000.00 | 40,000.00 | 39,000.00 | 39,650.00 | 38,999.42 | 104,112 |
| 2022-12-21 | 39,350.00 | 39,400.00 | 38,700.00 | 39,150.00 | 38,507.63 | 29,045 |
| 2022-12-20 | 39,850.00 | 39,850.00 | 38,650.00 | 38,900.00 | 38,261.73 | 41,681 |
| 2022-12-19 | 38,450.00 | 39,550.00 | 38,250.00 | 39,400.00 | 38,753.52 | 35,925 |
| 2022-12-16 | 38,950.00 | 39,200.00 | 38,400.00 | 38,900.00 | 38,261.73 | 66,901 |
| 2022-12-15 | 40,250.00 | 40,250.00 | 39,300.00 | 39,300.00 | 38,655.16 | 64,716 |
| 2022-12-14 | 40,400.00 | 41,000.00 | 40,000.00 | 40,200.00 | 39,540.40 | 89,398 |
| 2022-12-13 | 41,200.00 | 41,650.00 | 39,800.00 | 40,400.00 | 39,737.11 | 181,732 |
| 2022-12-12 | 38,650.00 | 41,300.00 | 38,350.00 | 40,650.00 | 39,983.01 | 236,546 |
| 2022-12-09 | 37,450.00 | 38,300.00 | 37,400.00 | 38,300.00 | 37,671.57 | 168,757 |
| 2022-12-08 | 39,350.00 | 39,600.00 | 36,850.00 | 37,200.00 | 36,589.62 | 306,421 |
| 2022-12-07 | 40,000.00 | 41,950.00 | 39,400.00 | 39,550.00 | 38,901.06 | 261,962 |
| 2022-12-06 | 39,450.00 | 40,500.00 | 39,450.00 | 39,700.00 | 39,048.60 | 3,387,599 |
| 2022-12-05 | 40,100.00 | 40,700.00 | 39,600.00 | 40,000.00 | 39,343.68 | 48,486 |
| 2022-12-02 | 40,750.00 | 40,950.00 | 40,100.00 | 40,100.00 | 39,442.04 | 53,742 |
| 2022-12-01 | 40,600.00 | 40,950.00 | 40,350.00 | 40,850.00 | 40,179.73 | 60,495 |
| 2022-11-30 | 39,700.00 | 40,900.00 | 39,500.00 | 40,650.00 | 39,983.01 | 96,820 |
| 2022-11-29 | 39,500.00 | 41,750.00 | 39,300.00 | 39,900.00 | 39,245.32 | 183,717 |
| 2022-11-28 | 39,650.00 | 39,850.00 | 38,100.00 | 39,500.00 | 38,851.88 | 96,746 |
| 2022-11-25 | 40,350.00 | 40,350.00 | 39,500.00 | 39,950.00 | 39,294.50 | 61,678 |
| 2022-11-24 | 39,950.00 | 40,400.00 | 39,500.00 | 40,050.00 | 39,392.86 | 47,392 |
| 2022-11-23 | 39,150.00 | 39,950.00 | 39,000.00 | 39,750.00 | 39,097.78 | 60,070 |
| 2022-11-22 | 40,650.00 | 40,650.00 | 39,450.00 | 39,550.00 | 38,901.06 | 53,507 |
| 2022-11-21 | 40,500.00 | 40,550.00 | 39,550.00 | 40,300.00 | 39,638.76 | 79,571 |
| 2022-11-18 | 40,600.00 | 41,150.00 | 40,250.00 | 40,550.00 | 39,884.65 | 75,961 |
| 2022-11-17 | 41,550.00 | 42,200.00 | 40,900.00 | 41,050.00 | 40,376.45 | 93,551 |
| 2022-11-16 | 41,300.00 | 41,550.00 | 40,300.00 | 41,400.00 | 40,720.71 | 394,770 |
| 2022-11-15 | 41,150.00 | 41,350.00 | 40,200.00 | 41,000.00 | 40,327.27 | 62,897 |
| 2022-11-14 | 42,050.00 | 42,200.00 | 40,600.00 | 40,600.00 | 39,933.83 | 120,320 |
| 2022-11-11 | 41,100.00 | 41,950.00 | 41,000.00 | 41,800.00 | 41,114.14 | 394,603 |
| 2022-11-10 | 41,350.00 | 41,500.00 | 40,350.00 | 40,350.00 | 39,687.94 | 92,286 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 360.0000 KRW |
| 2024-12-27 | 360.0000 KRW |
| 2023-12-27 | 300.0000 KRW |
| 2022-12-28 | 170.0000 KRW |
| 2020-12-29 | 255.0000 KRW |
| 2019-12-27 | 255.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.